KissMeData/013720/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185300,111154536,1328,1328,1328,1328,1580
20230823,185200,111154536,1328,1328,1328,1328,0
20230823,185100,111154536,1328,1328,1328,1328,0
20230823,185000,111154536,1328,1328,1328,1328,0
20230823,184900,111154536,1328,1328,1328,1328,0
20230823,184800,111154536,1328,1328,1328,1328,0
20230823,184700,111154536,1328,1328,1328,1328,0
20230823,184600,111154536,1328,1328,1328,1328,0
20230823,184500,111154536,1328,1328,1328,1328,0
20230823,184400,111154536,1328,1328,1328,1328,0
20230823,184300,111154536,1328,1328,1328,1328,0
20230823,184200,111154536,1328,1328,1328,1328,0
20230823,184100,111154536,1328,1328,1328,1328,0
20230823,184000,111154536,1328,1328,1328,1328,0
20230823,183900,111154536,1328,1328,1328,1328,0
20230823,183800,111154536,1328,1328,1328,1328,0
20230823,183700,111154536,1328,1328,1328,1328,0
20230823,183600,111154536,1328,1328,1328,1328,0
20230823,183500,111154536,1328,1328,1328,1328,0
20230823,183400,111154536,1328,1328,1328,1328,0
20230823,183300,111154536,1328,1328,1328,1328,0
20230823,183200,111154536,1328,1328,1328,1328,0
20230823,183100,111154536,1328,1328,1328,1328,0
20230823,183000,111154536,1328,1328,1328,1328,0
20230823,182900,111154536,1328,1328,1328,1328,0
20230823,182800,111154536,1328,1328,1328,1328,0
20230823,182700,111154536,1328,1328,1328,1328,0
20230823,182600,111154536,1328,1328,1328,1328,0
20230823,182500,111154536,1328,1328,1328,1328,0
20230823,182400,111154536,1328,1328,1328,1328,0
20230823,182300,111154536,1328,1328,1328,1328,1580
20230823,182200,111154536,1328,1328,1328,1328,0
20230823,182100,111154536,1328,1328,1328,1328,0
20230823,182000,111154536,1328,1328,1328,1328,0
20230823,181900,111154536,1328,1328,1328,1328,0
20230823,181800,111154536,1328,1328,1328,1328,0
20230823,181700,111154536,1328,1328,1328,1328,0
20230823,181600,111154536,1328,1328,1328,1328,0
20230823,181500,111154536,1328,1328,1328,1328,0
20230823,181400,111154536,1328,1328,1328,1328,0
20230823,181300,111154536,1328,1328,1328,1328,0
20230823,181200,111154536,1328,1328,1328,1328,0
20230823,181100,111154536,1328,1328,1328,1328,0
20230823,181000,111154536,1328,1328,1328,1328,0
20230823,180900,111154536,1328,1328,1328,1328,0
20230823,180800,111154536,1328,1328,1328,1328,0
20230823,180700,111154536,1328,1328,1328,1328,0
20230823,180600,111154536,1328,1328,1328,1328,0
20230823,180500,111154536,1328,1328,1328,1328,0
20230823,180400,111154536,1328,1328,1328,1328,0
20230823,180300,111154536,1328,1328,1328,1328,0
20230823,180200,111154536,1328,1328,1328,1328,0
20230823,180100,111154536,1328,1328,1328,1328,0
20230823,180000,111154536,1328,1328,1328,1328,0
20230823,175900,111154536,1328,1328,1328,1328,0
20230823,175800,111154536,1328,1328,1328,1328,0
20230823,175700,111154536,1328,1328,1328,1328,0
20230823,175600,111154536,1328,1328,1328,1328,0
20230823,175500,111154536,1328,1328,1328,1328,0
20230823,175400,111154536,1328,1328,1328,1328,0
20230823,175300,111154536,1328,1328,1328,1328,1580
20230823,175200,111154536,1328,1328,1328,1328,0
20230823,175100,111154536,1328,1328,1328,1328,0
20230823,175000,111154536,1328,1328,1328,1328,0
20230823,174900,111154536,1328,1328,1328,1328,0
20230823,174800,111154536,1328,1328,1328,1328,0
20230823,174700,111154536,1328,1328,1328,1328,0
20230823,174600,111154536,1328,1328,1328,1328,0
20230823,174500,111154536,1328,1328,1328,1328,0
20230823,174400,111154536,1328,1328,1328,1328,0
20230823,174300,111154536,1328,1328,1328,1328,0
20230823,174200,111154536,1328,1328,1328,1328,0
20230823,174100,111154536,1328,1328,1328,1328,0
20230823,174000,111154536,1328,1328,1328,1328,0
20230823,173900,111154536,1328,1328,1328,1328,0
20230823,173800,111154536,1328,1328,1328,1328,0
20230823,173700,111154536,1328,1328,1328,1328,0
20230823,173600,111154536,1328,1328,1328,1328,0
20230823,173500,111154536,1328,1328,1328,1328,0
20230823,173400,111154536,1328,1328,1328,1328,0
20230823,173300,111154536,1328,1328,1328,1328,0
20230823,173200,111154536,1328,1328,1328,1328,0
20230823,173100,111154536,1328,1328,1328,1328,0
20230823,173000,111154536,1328,1328,1328,1328,0
20230823,172900,111154536,1328,1328,1328,1328,0
20230823,172800,111154536,1328,1328,1328,1328,0
20230823,172700,111154536,1328,1328,1328,1328,0
20230823,172600,111154536,1328,1328,1328,1328,0
20230823,172500,111154536,1328,1328,1328,1328,0
20230823,172400,111154536,1328,1328,1328,1328,0
20230823,172300,111154536,1328,1328,1328,1328,1580
20230823,172200,111154536,1328,1328,1328,1328,0
20230823,172100,111154536,1328,1328,1328,1328,0
20230823,172000,111154536,1328,1328,1328,1328,0
20230823,171900,111154536,1328,1328,1328,1328,0
20230823,171800,111154536,1328,1328,1328,1328,0
20230823,171700,111154536,1328,1328,1328,1328,0
20230823,171600,111154536,1328,1328,1328,1328,0
20230823,171500,111154536,1328,1328,1328,1328,0
20230823,171400,111154536,1328,1328,1328,1328,0
20230823,171300,111154536,1328,1328,1328,1328,0
20230823,171200,111154536,1328,1328,1328,1328,0
20230823,171100,111154536,1328,1328,1328,1328,0
20230823,171000,111154536,1328,1328,1328,1328,0
20230823,170900,111154536,1328,1328,1328,1328,0
20230823,170800,111154536,1328,1328,1328,1328,0
20230823,170700,111154536,1328,1328,1328,1328,0
20230823,170600,111154536,1328,1328,1328,1328,0
20230823,170500,111154536,1328,1328,1328,1328,0
20230823,170400,111154536,1328,1328,1328,1328,0
20230823,170300,111154536,1328,1328,1328,1328,0
20230823,170200,111154536,1328,1328,1328,1328,0
20230823,170100,111154536,1328,1328,1328,1328,0
20230823,170000,111154536,1328,1328,1328,1328,0
20230823,165900,111154536,1328,1328,1328,1328,0
20230823,165800,111154536,1328,1328,1328,1328,0
20230823,165700,111154536,1328,1328,1328,1328,0
20230823,165600,111154536,1328,1328,1328,1328,0
20230823,165500,111154536,1328,1328,1328,1328,0
20230823,165400,111154536,1328,1328,1328,1328,0
20230823,165300,111154536,1328,1328,1328,1328,1580
20230823,165200,111154536,1328,1328,1328,1328,0
20230823,165100,111154536,1328,1328,1328,1328,0
20230823,165000,111154536,1328,1328,1328,1328,0
20230823,164900,111154536,1328,1328,1328,1328,0
20230823,164800,111154536,1328,1328,1328,1328,0
20230823,164700,111154536,1328,1328,1328,1328,0
20230823,164600,111154536,1328,1328,1328,1328,0
20230823,164500,111154536,1328,1328,1328,1328,0
20230823,164400,111154536,1328,1328,1328,1328,0
20230823,164300,111154536,1328,1328,1328,1328,0
20230823,164200,111154536,1328,1328,1328,1328,0
20230823,164100,111154536,1328,1328,1328,1328,0
20230823,164000,111154536,1328,1328,1328,1328,0
20230823,163900,111154536,1328,1328,1328,1328,0
20230823,163800,111154536,1328,1328,1328,1328,0
20230823,163700,111154536,1328,1328,1328,1328,0
20230823,163600,111154536,1328,1328,1328,1328,0
20230823,163500,111154536,1328,1328,1328,1328,0
20230823,163400,111154536,1328,1328,1328,1328,0
20230823,163300,111154536,1328,1328,1328,1328,0
20230823,163200,111154536,1328,1328,1328,1328,0
20230823,163100,111154536,1328,1328,1328,1328,0
20230823,163000,111154536,1328,1328,1328,1328,0
20230823,162900,111154536,1328,1328,1328,1328,0
20230823,162800,111154536,1328,1328,1328,1328,0
20230823,162700,111154536,1328,1328,1328,1328,0
20230823,162600,111154536,1328,1328,1328,1328,0
20230823,162500,111154536,1328,1328,1328,1328,0
20230823,162400,111154536,1328,1328,1328,1328,0
20230823,162300,111154536,1328,1328,1328,1328,1580
20230823,162200,111154536,1328,1328,1328,1328,0
20230823,162100,111154536,1328,1328,1328,1328,0
20230823,162000,111154536,1328,1328,1328,1328,0
20230823,161900,111154536,1328,1328,1328,1328,0
20230823,161800,111154536,1328,1328,1328,1328,0
20230823,161700,111154536,1328,1328,1328,1328,0
20230823,161600,111154536,1328,1328,1328,1328,0
20230823,161500,111154536,1328,1328,1328,1328,0
20230823,161400,111154536,1328,1328,1328,1328,0
20230823,161300,111154536,1328,1328,1328,1328,0
20230823,161200,111154536,1328,1328,1328,1328,0
20230823,161100,111154536,1328,1328,1328,1328,0
20230823,161000,111154536,1328,1328,1328,1328,0
20230823,160900,111154536,1328,1328,1328,1328,0
20230823,160800,111154536,1328,1328,1328,1328,0
20230823,160700,111154536,1328,1328,1328,1328,0
20230823,160600,111154536,1328,1328,1328,1328,0
20230823,160500,111154536,1328,1328,1328,1328,0
20230823,160400,111154536,1328,1328,1328,1328,0
20230823,160300,111154536,1328,1328,1328,1328,0
20230823,160200,111154536,1328,1328,1328,1328,0
20230823,160100,111154536,1328,1328,1328,1328,0
20230823,160000,111154536,1328,1328,1328,1328,0
20230823,155900,111154536,1328,1328,1328,1328,0
20230823,155800,111154536,1328,1328,1328,1328,0
20230823,155700,111154536,1328,1328,1328,1328,0
20230823,155600,111154536,1328,1328,1328,1328,0
20230823,155500,111154536,1328,1328,1328,1328,0
20230823,155400,111154536,1328,1328,1328,1328,0
20230823,155300,111154536,1328,1328,1328,1328,1580
20230823,155200,111154536,1328,1328,1328,1328,0
20230823,155100,111154536,1328,1328,1328,1328,0
20230823,155000,111154536,1328,1328,1328,1328,0
20230823,154900,111154536,1328,1328,1328,1328,0
20230823,154800,111154536,1328,1328,1328,1328,0
20230823,154700,111154536,1328,1328,1328,1328,0
20230823,154600,111154536,1328,1328,1328,1328,0
20230823,154500,111154536,1328,1328,1328,1328,0
20230823,154400,111154536,1328,1328,1328,1328,0
20230823,154300,111154536,1328,1328,1328,1328,0
20230823,154200,111154536,1328,1328,1328,1328,0
20230823,154100,111154536,1328,1328,1328,1328,0
20230823,154000,111154536,1328,1328,1328,1328,0
20230823,153900,111154536,1328,1328,1328,1328,0
20230823,153800,111154536,1328,1328,1328,1328,0
20230823,153700,111154536,1328,1328,1328,1328,0
20230823,153600,111154536,1328,1328,1328,1328,0
20230823,153500,111154536,1328,1328,1328,1328,0
20230823,153400,111154536,1328,1328,1328,1328,0
20230823,153300,111154536,1328,1328,1328,1328,0
20230823,153200,111154536,1328,1328,1328,1328,0
20230823,153100,111154536,1328,1328,1328,1328,0
20230823,153000,111154536,1328,1328,1328,1328,1580
20230823,152900,109056296,1321,1321,1321,1321,0
20230823,152800,109056296,1321,1321,1321,1321,0
20230823,152700,109056296,1321,1321,1321,1321,0
20230823,152600,109056296,1321,1321,1321,1321,0
20230823,152500,109056296,1321,1321,1321,1321,0
20230823,152400,109056296,1321,1321,1321,1321,0
20230823,152300,109056296,1321,1321,1321,1321,0
20230823,152200,109056296,1321,1321,1321,1321,0
20230823,152100,109056296,1321,1321,1321,1321,0
20230823,152000,109056296,1321,1321,1321,1321,0
20230823,151900,109056296,1321,1321,1321,1321,3000
20230823,151800,105093296,1321,1321,1321,1321,0
20230823,151700,105093296,1321,1317,1321,1316,2049
20230823,151600,102386890,1317,1317,1317,1317,832
20230823,151500,101291146,1317,1317,1317,1317,1013
20230823,151400,99957025,1317,1319,1319,1317,123
20230823,151300,99795032,1317,1317,1317,1317,2
20230823,151200,99792398,1317,1317,1317,1317,4
20230823,151100,99787130,1317,1319,1319,1317,60
20230823,151000,99708068,1319,1319,1319,1319,52
20230823,150900,99639480,1319,1319,1319,1319,10
20230823,150800,99626290,1319,1319,1319,1319,15
20230823,150700,99606505,1320,1316,1320,1316,590
20230823,150600,98828013,1316,1316,1316,1316,5
20230823,150500,98821433,1316,1316,1316,1316,1
20230823,150400,98820117,1314,1314,1314,1314,575
20230823,150300,98064567,1313,1313,1313,1313,0
20230823,150200,98064567,1313,1313,1313,1313,0
20230823,150100,98064567,1313,1313,1313,1313,0
20230823,150000,98064567,1313,1313,1313,1313,292
20230823,145900,97681171,1313,1313,1313,1313,0
20230823,145800,97681171,1313,1313,1313,1313,0
20230823,145700,97681171,1313,1313,1313,1313,0
20230823,145600,97681171,1313,1315,1315,1313,388
20230823,145500,97171619,1315,1316,1316,1315,3462
20230823,145400,92618539,1316,1316,1316,1316,94
20230823,145300,92494835,1316,1316,1316,1316,0
20230823,145200,92494835,1316,1316,1316,1316,0
20230823,145100,92494835,1316,1316,1316,1316,0
20230823,145000,92494835,1316,1316,1316,1316,30
20230823,144900,92455355,1315,1315,1315,1315,1410
20230823,144800,90601205,1322,1322,1322,1322,0
20230823,144700,90601205,1322,1322,1322,1322,0
20230823,144600,90601205,1322,1322,1322,1322,0
20230823,144500,90601205,1322,1322,1322,1322,0
20230823,144400,90601205,1322,1322,1322,1322,0
20230823,144300,90601205,1322,1322,1322,1322,0
20230823,144200,90601205,1322,1322,1322,1322,0
20230823,144100,90601205,1322,1322,1322,1322,0
20230823,144000,90601205,1322,1322,1322,1322,1
20230823,143900,90599883,1315,1315,1315,1315,120
20230823,143800,90442083,1321,1321,1321,1321,0
20230823,143700,90442083,1321,1315,1321,1315,6919
20230823,143600,81322931,1316,1316,1316,1315,348
20230823,143500,80864964,1316,1316,1316,1316,0
20230823,143400,80864964,1316,1316,1316,1316,682
20230823,143300,79967452,1316,1316,1316,1316,0
20230823,143200,79967452,1316,1316,1316,1316,0
20230823,143100,79967452,1316,1315,1316,1315,2713
20230823,143000,76397155,1315,1315,1315,1315,0
20230823,142900,76397155,1315,1315,1315,1315,0
20230823,142800,76397155,1315,1315,1315,1315,0
20230823,142700,76397155,1315,1316,1316,1315,453
20230823,142600,75801021,1316,1316,1316,1316,11
20230823,142500,75786545,1317,1316,1318,1316,254
20230823,142400,75451979,1316,1318,1318,1316,51
20230823,142300,75384763,1318,1318,1318,1318,0
20230823,142200,75384763,1318,1318,1318,1318,0
20230823,142100,75384763,1318,1317,1318,1317,2044
20230823,142000,72690936,1318,1318,1318,1318,0
20230823,141900,72690936,1318,1318,1318,1318,0
20230823,141800,72690936,1318,1318,1318,1318,0
20230823,141700,72690936,1318,1318,1318,1318,0
20230823,141600,72690936,1318,1318,1318,1318,0
20230823,141500,72690936,1318,1318,1318,1318,0
20230823,141400,72690936,1318,1318,1318,1318,0
20230823,141300,72690936,1318,1318,1318,1318,0
20230823,141200,72690936,1318,1318,1318,1318,0
20230823,141100,72690936,1318,1318,1318,1318,1
20230823,141000,72689618,1318,1318,1318,1318,28
20230823,140900,72652714,1318,1318,1318,1318,0
20230823,140800,72652714,1318,1318,1318,1318,0
20230823,140700,72652714,1318,1318,1318,1318,500
20230823,140600,71993714,1318,1318,1318,1318,0
20230823,140500,71993714,1318,1318,1318,1318,152
20230823,140400,71793378,1317,1317,1317,1317,0
20230823,140300,71793378,1317,1317,1317,1317,72
20230823,140200,71698554,1317,1317,1317,1317,140
20230823,140100,71514174,1318,1318,1318,1318,35
20230823,140000,71468044,1321,1321,1321,1321,0
20230823,135900,71468044,1321,1321,1321,1321,20
20230823,135800,71441624,1318,1318,1318,1318,0
20230823,135700,71441624,1318,1318,1318,1318,0
20230823,135600,71441624,1318,1319,1319,1318,4
20230823,135500,71436350,1318,1318,1318,1318,0
20230823,135400,71436350,1318,1318,1318,1318,1
20230823,135300,71435032,1317,1318,1318,1317,116
20230823,135200,71282244,1321,1321,1321,1321,3
20230823,135100,71278281,1322,1322,1322,1322,465
20230823,135000,70663551,1321,1321,1321,1321,0
20230823,134900,70663551,1321,1321,1321,1321,0
20230823,134800,70663551,1321,1321,1321,1321,2
20230823,134700,70660909,1321,1318,1321,1318,54
20230823,134600,70589680,1318,1318,1318,1318,0
20230823,134500,70589680,1318,1318,1318,1318,0
20230823,134400,70589680,1318,1318,1318,1318,0
20230823,134300,70589680,1318,1318,1318,1318,2
20230823,134200,70587044,1318,1318,1318,1318,0
20230823,134100,70587044,1318,1318,1318,1318,1
20230823,134000,70585726,1316,1316,1316,1316,0
20230823,133900,70585726,1316,1317,1317,1316,551
20230823,133800,69860074,1322,1322,1322,1322,1
20230823,133700,69858752,1317,1317,1317,1317,0
20230823,133600,69858752,1317,1317,1317,1317,2
20230823,133500,69856118,1317,1327,1327,1317,7758
20230823,133400,59563002,1328,1328,1328,1328,461
20230823,133300,58950794,1327,1327,1327,1327,0
20230823,133200,58950794,1327,1327,1327,1327,0
20230823,133100,58950794,1327,1328,1328,1327,34
20230823,133000,58905669,1328,1328,1328,1328,733
20230823,132900,57932245,1328,1328,1328,1328,7
20230823,132800,57922949,1327,1327,1327,1327,12
20230823,132700,57907025,1322,1322,1322,1322,0
20230823,132600,57907025,1322,1322,1322,1322,330
20230823,132500,57470765,1320,1320,1320,1320,0
20230823,132400,57470765,1320,1320,1320,1320,0
20230823,132300,57470765,1320,1320,1320,1320,0
20230823,132200,57470765,1320,1320,1320,1320,70
20230823,132100,57378365,1322,1322,1322,1322,0
20230823,132000,57378365,1322,1322,1322,1322,0
20230823,131900,57378365,1322,1322,1322,1322,0
20230823,131800,57378365,1322,1322,1322,1322,49
20230823,131700,57313587,1322,1322,1322,1322,0
20230823,131600,57313587,1322,1322,1322,1322,0
20230823,131500,57313587,1322,1322,1322,1322,0
20230823,131400,57313587,1322,1322,1322,1322,0
20230823,131300,57313587,1322,1322,1322,1322,0
20230823,131200,57313587,1322,1322,1322,1322,9
20230823,131100,57301689,1321,1321,1321,1321,0
20230823,131000,57301689,1321,1321,1321,1321,0
20230823,130900,57301689,1321,1321,1321,1321,0
20230823,130800,57301689,1321,1321,1321,1321,0
20230823,130700,57301689,1321,1321,1321,1321,0
20230823,130600,57301689,1321,1321,1321,1321,0
20230823,130500,57301689,1321,1321,1321,1321,0
20230823,130400,57301689,1321,1321,1321,1321,564
20230823,130300,56556645,1322,1322,1322,1322,501
20230823,130200,55894323,1322,1322,1322,1322,0
20230823,130100,55894323,1322,1322,1322,1322,2
20230823,130000,55891679,1322,1322,1322,1322,0
20230823,125900,55891679,1322,1322,1322,1322,2
20230823,125800,55889035,1322,1322,1322,1322,50
20230823,125700,55822935,1322,1322,1322,1322,1
20230823,125600,55821613,1322,1322,1322,1322,300
20230823,125500,55425013,1322,1322,1322,1322,1
20230823,125400,55423691,1321,1321,1321,1321,30
20230823,125300,55384061,1322,1322,1322,1322,1
20230823,125200,55382739,1322,1322,1322,1322,0
20230823,125100,55382739,1322,1322,1322,1322,2
20230823,125000,55380095,1322,1322,1322,1322,2
20230823,124900,55377451,1321,1321,1321,1321,0
20230823,124800,55377451,1321,1321,1321,1321,0
20230823,124700,55377451,1321,1321,1321,1321,0
20230823,124600,55377451,1321,1321,1321,1321,336
20230823,124500,54933595,1321,1321,1321,1321,0
20230823,124400,54933595,1321,1321,1321,1321,0
20230823,124300,54933595,1321,1322,1322,1321,78
20230823,124200,54830527,1322,1322,1322,1322,0
20230823,124100,54830527,1322,1322,1322,1322,0
20230823,124000,54830527,1322,1322,1322,1322,2
20230823,123900,54827883,1321,1321,1321,1321,0
20230823,123800,54827883,1321,1321,1321,1321,0
20230823,123700,54827883,1321,1321,1321,1321,0
20230823,123600,54827883,1321,1320,1321,1320,2153
20230823,123500,51983798,1320,1320,1320,1320,50
20230823,123400,51917798,1320,1320,1320,1320,429
20230823,123300,51351518,1321,1321,1321,1321,0
20230823,123200,51351518,1321,1321,1321,1321,4
20230823,123100,51346234,1320,1320,1320,1320,0
20230823,123000,51346234,1320,1320,1320,1320,1000
20230823,122900,50026234,1321,1322,1322,1321,367
20230823,122800,49541417,1324,1324,1324,1324,0
20230823,122700,49541417,1324,1324,1324,1324,0
20230823,122600,49541417,1324,1324,1324,1324,0
20230823,122500,49541417,1324,1324,1324,1324,0
20230823,122400,49541417,1324,1324,1324,1324,2
20230823,122300,49538769,1325,1325,1325,1325,0
20230823,122200,49538769,1325,1325,1325,1325,0
20230823,122100,49538769,1325,1325,1325,1325,0
20230823,122000,49538769,1325,1325,1325,1325,0
20230823,121900,49538769,1325,1326,1326,1325,12
20230823,121800,49522858,1328,1328,1328,1328,0
20230823,121700,49522858,1328,1328,1328,1328,0
20230823,121600,49522858,1328,1328,1328,1328,0
20230823,121500,49522858,1328,1328,1328,1328,0
20230823,121400,49522858,1328,1328,1328,1328,0
20230823,121300,49522858,1328,1328,1328,1328,3
20230823,121200,49518874,1328,1328,1328,1328,2
20230823,121100,49516218,1328,1328,1328,1328,0
20230823,121000,49516218,1328,1328,1328,1328,0
20230823,120900,49516218,1328,1328,1328,1328,0
20230823,120800,49516218,1328,1328,1328,1328,0
20230823,120700,49516218,1328,1328,1328,1328,0
20230823,120600,49516218,1328,1328,1328,1328,0
20230823,120500,49516218,1328,1328,1328,1328,0
20230823,120400,49516218,1328,1328,1328,1328,0
20230823,120300,49516218,1328,1328,1328,1328,0
20230823,120200,49516218,1328,1328,1328,1328,0
20230823,120100,49516218,1328,1328,1328,1328,1
20230823,120000,49514890,1328,1328,1328,1328,0
20230823,115900,49514890,1328,1328,1328,1328,0
20230823,115800,49514890,1328,1325,1328,1325,376
20230823,115700,49015592,1321,1322,1322,1321,400
20230823,115600,48487082,1325,1325,1325,1325,0
20230823,115500,48487082,1325,1325,1325,1325,0
20230823,115400,48487082,1325,1324,1325,1324,25
20230823,115300,48453981,1321,1321,1321,1321,0
20230823,115200,48453981,1321,1321,1321,1321,0
20230823,115100,48453981,1321,1321,1321,1321,2
20230823,115000,48451339,1321,1323,1323,1321,500
20230823,114900,47790830,1324,1324,1324,1324,2
20230823,114800,47788182,1324,1324,1324,1324,5
20230823,114700,47781562,1325,1325,1325,1325,0
20230823,114600,47781562,1325,1325,1325,1325,0
20230823,114500,47781562,1325,1325,1325,1325,100
20230823,114400,47649062,1325,1325,1325,1325,0
20230823,114300,47649062,1325,1325,1325,1325,0
20230823,114200,47649062,1325,1325,1325,1325,0
20230823,114100,47649062,1325,1325,1325,1325,1
20230823,114000,47647737,1329,1329,1329,1329,0
20230823,113900,47647737,1329,1329,1329,1329,0
20230823,113800,47647737,1329,1329,1329,1329,0
20230823,113700,47647737,1329,1329,1329,1329,0
20230823,113600,47647737,1329,1329,1329,1329,0
20230823,113500,47647737,1329,1329,1329,1329,0
20230823,113400,47647737,1329,1329,1329,1329,3
20230823,113300,47643750,1329,1329,1329,1329,0
20230823,113200,47643750,1329,1329,1329,1329,0
20230823,113100,47643750,1329,1329,1329,1329,3
20230823,113000,47639763,1329,1329,1329,1329,0
20230823,112900,47639763,1329,1329,1329,1329,0
20230823,112800,47639763,1329,1329,1329,1329,0
20230823,112700,47639763,1329,1329,1329,1329,0
20230823,112600,47639763,1329,1329,1329,1329,0
20230823,112500,47639763,1329,1329,1329,1329,0
20230823,112400,47639763,1329,1329,1329,1329,2
20230823,112300,47637105,1329,1329,1329,1329,0
20230823,112200,47637105,1329,1329,1329,1329,0
20230823,112100,47637105,1329,1329,1329,1329,3
20230823,112000,47633118,1329,1329,1329,1329,0
20230823,111900,47633118,1329,1329,1329,1329,20
20230823,111800,47606538,1322,1322,1322,1322,19
20230823,111700,47581420,1322,1322,1322,1322,0
20230823,111600,47581420,1322,1322,1322,1322,0
20230823,111500,47581420,1322,1322,1322,1322,0
20230823,111400,47581420,1322,1322,1322,1322,0
20230823,111300,47581420,1322,1322,1322,1322,0
20230823,111200,47581420,1322,1322,1322,1322,12
20230823,111100,47565556,1321,1321,1321,1321,221
20230823,111000,47273615,1321,1322,1322,1321,791
20230823,110900,46228701,1322,1322,1322,1322,1
20230823,110800,46227379,1323,1323,1323,1323,524
20230823,110700,45534127,1324,1324,1324,1324,103
20230823,110600,45397755,1330,1330,1330,1330,0
20230823,110500,45397755,1330,1330,1330,1330,0
20230823,110400,45397755,1330,1330,1330,1330,1
20230823,110300,45396425,1330,1330,1330,1330,0
20230823,110200,45396425,1330,1330,1330,1330,0
20230823,110100,45396425,1330,1330,1330,1330,0
20230823,110000,45396425,1330,1330,1330,1330,0
20230823,105900,45396425,1330,1330,1330,1330,0
20230823,105800,45396425,1330,1330,1330,1330,100
20230823,105700,45263425,1333,1333,1333,1333,0
20230823,105600,45263425,1333,1333,1333,1333,70
20230823,105500,45170115,1324,1333,1333,1324,618
20230823,105400,44346636,1333,1333,1333,1333,0
20230823,105300,44346636,1333,1333,1333,1333,149
20230823,105200,44148019,1333,1333,1333,1323,20
20230823,105100,44121539,1323,1323,1323,1323,0
20230823,105000,44121539,1323,1323,1323,1323,0
20230823,104900,44121539,1323,1323,1323,1323,0
20230823,104800,44121539,1323,1325,1325,1323,100
20230823,104700,43989101,1332,1332,1332,1332,566
20230823,104600,43235189,1332,1332,1332,1332,0
20230823,104500,43235189,1332,1332,1332,1332,2
20230823,104400,43232525,1332,1332,1332,1332,0
20230823,104300,43232525,1332,1332,1332,1332,1
20230823,104200,43231193,1332,1332,1332,1332,3
20230823,104100,43227197,1332,1332,1332,1332,200
20230823,104000,42960797,1333,1333,1333,1333,290
20230823,103900,42574227,1333,1333,1333,1333,16
20230823,103800,42552899,1330,1330,1330,1330,1
20230823,103700,42551569,1329,1329,1329,1329,0
20230823,103600,42551569,1329,1329,1329,1329,25
20230823,103500,42518344,1333,1333,1333,1333,1
20230823,103400,42517011,1333,1333,1333,1333,0
20230823,103300,42517011,1333,1333,1333,1333,0
20230823,103200,42517011,1333,1333,1333,1333,0
20230823,103100,42517011,1333,1333,1333,1333,20
20230823,103000,42490351,1333,1333,1333,1333,0
20230823,102900,42490351,1333,1333,1333,1333,1
20230823,102800,42489018,1332,1332,1332,1332,0
20230823,102700,42489018,1332,1332,1332,1332,0
20230823,102600,42489018,1332,1332,1332,1332,0
20230823,102500,42489018,1332,1332,1332,1332,3
20230823,102400,42485022,1321,1321,1321,1321,0
20230823,102300,42485022,1321,1321,1321,1321,0
20230823,102200,42485022,1321,1324,1324,1321,691
20230823,102100,41570960,1333,1333,1333,1333,0
20230823,102000,41570960,1333,1333,1333,1333,1
20230823,101900,41569627,1324,1324,1324,1324,0
20230823,101800,41569627,1324,1324,1324,1324,0
20230823,101700,41569627,1324,1324,1324,1324,0
20230823,101600,41569627,1324,1324,1324,1324,0
20230823,101500,41569627,1324,1324,1324,1324,4
20230823,101400,41564331,1323,1329,1329,1323,218
20230823,101300,41275809,1334,1334,1334,1334,100
20230823,101200,41142409,1332,1332,1332,1332,1
20230823,101100,41141077,1332,1332,1332,1332,0
20230823,101000,41141077,1332,1332,1332,1332,0
20230823,100900,41141077,1332,1332,1332,1332,0
20230823,100800,41141077,1332,1332,1332,1332,0
20230823,100700,41141077,1332,1332,1332,1332,0
20230823,100600,41141077,1332,1332,1332,1332,0
20230823,100500,41141077,1332,1332,1332,1332,100
20230823,100400,41007877,1335,1335,1335,1335,1
20230823,100300,41006542,1332,1332,1332,1332,3
20230823,100200,41002546,1332,1332,1332,1332,0
20230823,100100,41002546,1332,1332,1332,1332,0
20230823,100000,41002546,1332,1332,1332,1332,0
20230823,095900,41002546,1332,1335,1335,1321,5039
20230823,095800,34337746,1335,1333,1335,1333,101
20230823,095700,34203111,1335,1335,1335,1335,0
20230823,095600,34203111,1335,1335,1335,1335,1
20230823,095500,34201776,1335,1335,1335,1335,1
20230823,095400,34200441,1333,1333,1333,1333,0
20230823,095300,34200441,1333,1333,1333,1333,0
20230823,095200,34200441,1333,1333,1333,1333,0
20230823,095100,34200441,1333,1333,1333,1333,258
20230823,095000,33856527,1333,1333,1333,1333,527
20230823,094900,33154036,1336,1336,1336,1336,15
20230823,094800,33133996,1336,1336,1336,1336,272
20230823,094700,32770604,1336,1336,1336,1336,30
20230823,094600,32730524,1335,1333,1335,1332,506
20230823,094500,32056516,1333,1333,1333,1333,0
20230823,094400,32056516,1333,1333,1333,1333,4
20230823,094300,32051184,1334,1334,1334,1334,0
20230823,094200,32051184,1334,1334,1334,1334,0
20230823,094100,32051184,1334,1334,1334,1334,11
20230823,094000,32036510,1336,1336,1336,1336,0
20230823,093900,32036510,1336,1336,1336,1336,10
20230823,093800,32023150,1337,1337,1337,1337,0
20230823,093700,32023150,1337,1338,1338,1337,32
20230823,093600,31980355,1338,1339,1339,1338,581
20230823,093500,31202406,1339,1339,1339,1339,1
20230823,093400,31201067,1338,1338,1338,1338,39
20230823,093300,31148885,1339,1339,1339,1337,1068
20230823,093200,29718889,1339,1339,1339,1339,20
20230823,093100,29692109,1339,1339,1339,1339,56
20230823,093000,29617125,1339,1339,1339,1339,0
20230823,092900,29617125,1339,1339,1339,1339,54
20230823,092800,29544819,1329,1329,1329,1329,0
20230823,092700,29544819,1329,1329,1329,1329,0
20230823,092600,29544819,1329,1337,1339,1329,1065
20230823,092500,28127544,1337,1337,1337,1337,0
20230823,092400,28127544,1337,1337,1337,1337,1
20230823,092300,28126207,1337,1337,1337,1337,53
20230823,092200,28055346,1329,1336,1336,1329,700
20230823,092100,27122753,1337,1336,1337,1336,607
20230823,092000,26311259,1336,1337,1337,1336,185
20230823,091900,26064098,1337,1340,1340,1337,1597
20230823,091800,23927556,1342,1342,1342,1342,0
20230823,091700,23927556,1342,1342,1342,1342,0
20230823,091600,23927556,1342,1342,1342,1342,4
20230823,091500,23922188,1343,1343,1343,1343,33
20230823,091400,23877869,1343,1343,1343,1343,21
20230823,091300,23849666,1343,1343,1343,1343,11
20230823,091200,23834893,1344,1344,1344,1344,1
20230823,091100,23833549,1352,1352,1352,1352,10
20230823,091000,23820029,1354,1353,1356,1353,3003
20230823,090900,19749502,1337,1354,1354,1337,702
20230823,090800,18810894,1357,1342,1357,1342,9
20230823,090700,18798738,1342,1334,1342,1334,1660
20230823,090600,16581766,1332,1323,1333,1323,133
20230823,090500,16404692,1323,1330,1330,1323,1297
20230823,090400,14682057,1331,1336,1336,1331,1831
20230823,090300,12238684,1336,1336,1336,1336,2
20230823,090200,12236012,1336,1336,1336,1336,1500
20230823,090100,10232012,1335,1339,1346,1335,1373
20230823,090000,8395550,1338,1362,1362,1333,6185